Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Gold Miners -3X ETN (NY: GDXD )

11.45 -1.17 (-9.27%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 12.35 12.63 11.77 12.62 1,746,736 +0.24(+1.94%)
Sep 20, 2024 12.53 12.83 12.21 12.38 1,778,020 -0.78(-5.93%)
Sep 19, 2024 12.78 13.61 12.62 13.16 1,690,348 -0.82(-5.87%)
Sep 18, 2024 13.16 13.98 11.89 13.98 2,728,491 +0.58(+4.33%)
Sep 17, 2024 13.25 13.54 12.83 13.40 759,200 +0.35(+2.68%)
Sep 16, 2024 12.94 13.29 12.72 13.05 753,877 +0.14(+1.08%)
Sep 13, 2024 13.25 13.25 12.74 12.91 1,415,419 -0.99(-7.12%)
Sep 12, 2024 15.54 15.59 13.59 13.90 1,593,267 -2.60(-15.76%)
Sep 11, 2024 17.11 17.78 16.46 16.50 529,893 -0.33(-1.96%)
Sep 10, 2024 17.40 18.00 16.80 16.83 456,326 -0.72(-4.10%)
Sep 09, 2024 17.85 17.93 17.39 17.55 312,807 -0.67(-3.68%)
Sep 06, 2024 16.80 18.38 16.72 18.22 987,774 +1.42(+8.45%)
Sep 05, 2024 16.50 16.92 16.13 16.80 871,205 -0.64(-3.67%)
Sep 04, 2024 17.50 17.71 16.79 17.44 629,220 +0.50(+2.95%)
Sep 03, 2024 15.80 17.38 15.80 16.94 1,064,830 +1.68(+11.01%)
Aug 30, 2024 14.92 15.56 14.79 15.26 514,110 +0.37(+2.48%)
Aug 29, 2024 15.30 15.30 14.58 14.89 491,580 -0.52(-3.37%)
Aug 28, 2024 15.06 15.81 15.03 15.41 456,430 +0.95(+6.57%)
Aug 27, 2024 14.70 15.00 14.40 14.46 630,921 +0.09(+0.63%)
Aug 26, 2024 14.02 14.54 13.88 14.37 522,111 +0.15(+1.05%)
Aug 23, 2024 14.31 14.83 13.97 14.22 729,992 -0.66(-4.44%)
Aug 22, 2024 14.40 15.13 14.40 14.88 1,186,118 +1.08(+7.83%)
Aug 21, 2024 14.16 14.54 13.67 13.80 621,681 -0.36(-2.54%)
Aug 20, 2024 13.96 14.47 13.60 14.16 1,121,162 -0.27(-1.87%)
Aug 19, 2024 15.64 15.67 14.38 14.43 874,619 -0.92(-5.99%)
Aug 16, 2024 16.15 16.45 15.31 15.35 1,023,836 -1.57(-9.28%)
Aug 15, 2024 17.11 17.82 16.65 16.92 760,347 -0.30(-1.74%)
Aug 14, 2024 17.27 17.94 17.12 17.22 615,707 +0.30(+1.77%)
Aug 13, 2024 17.73 17.81 16.73 16.92 479,086 -0.73(-4.14%)
Aug 12, 2024 18.89 19.08 17.29 17.65 493,056 -1.76(-9.07%)
Aug 09, 2024 19.34 20.45 19.30 19.41 516,354 -0.53(-2.66%)
Aug 08, 2024 20.58 21.43 19.57 19.94 723,898 -1.53(-7.13%)
Aug 07, 2024 19.03 21.65 18.88 21.47 750,874 +1.58(+7.94%)
Aug 06, 2024 20.61 21.15 19.16 19.89 813,806 -0.46(-2.26%)
Aug 05, 2024 21.76 22.61 20.01 20.35 1,258,564 +1.85(+10.00%)
Aug 02, 2024 16.69 19.07 16.30 18.50 1,024,143 +1.12(+6.44%)
Aug 01, 2024 16.37 17.99 16.08 17.38 724,699 +0.96(+5.85%)
Jul 31, 2024 16.91 17.16 16.25 16.42 550,744 -1.45(-8.11%)
Jul 30, 2024 17.91 18.63 17.69 17.87 580,508 -0.41(-2.24%)
Jul 29, 2024 18.18 19.21 18.15 18.28 504,113 -0.19(-1.03%)
Jul 26, 2024 18.28 18.77 18.01 18.47 658,904 -0.48(-2.53%)
Jul 25, 2024 18.78 19.33 18.46 18.95 833,366 +1.45(+8.29%)
Jul 24, 2024 16.51 17.50 15.75 17.50 810,114 +0.55(+3.24%)
Jul 23, 2024 17.06 17.41 16.93 16.95 459,721 -0.04(-0.24%)
Jul 22, 2024 17.21 17.65 16.84 16.99 670,171 -0.03(-0.18%)
Jul 19, 2024 17.77 17.83 16.62 17.02 816,347 +0.60(+3.65%)
Jul 18, 2024 15.47 16.69 15.36 16.42 1,065,375 +0.76(+4.85%)
Jul 17, 2024 14.78 15.69 14.49 15.66 695,486 +1.16(+8.00%)
Jul 16, 2024 15.86 16.16 14.50 14.50 1,264,108 -1.84(-11.26%)
Jul 15, 2024 15.91 16.66 15.51 16.34 1,048,062 +0.28(+1.74%)
Jul 12, 2024 16.66 16.66 15.86 16.06 872,386 -0.01(-0.06%)
Jul 11, 2024 16.39 17.56 15.98 16.07 1,034,971 -1.55(-8.80%)
Jul 10, 2024 18.45 18.45 17.43 17.62 1,055,872 -1.50(-7.85%)
Jul 09, 2024 19.09 19.56 18.68 19.12 602,754 -0.02(-0.10%)
Jul 08, 2024 19.37 20.02 19.05 19.14 604,169 +0.27(+1.43%)
Jul 05, 2024 19.70 19.70 18.45 18.87 944,162 -1.69(-8.22%)
Jul 03, 2024 22.11 22.14 20.07 20.56 789,671 -2.70(-11.61%)
Jul 02, 2024 23.62 24.03 22.58 23.26 265,555 -0.27(-1.15%)
Jul 01, 2024 23.16 23.66 22.38 23.53 293,648 +0.23(+0.99%)
Jun 28, 2024 22.37 23.78 22.09 23.30 450,285 +0.48(+2.10%)
Jun 27, 2024 22.75 22.88 22.34 22.82 321,843 -0.91(-3.83%)
Jun 26, 2024 24.62 24.82 23.54 23.73 532,161 +0.08(+0.34%)
Jun 25, 2024 23.15 23.66 23.14 23.65 317,835 +0.88(+3.86%)
Jun 24, 2024 22.62 23.02 22.04 22.77 509,648 -0.34(-1.47%)
Jun 21, 2024 22.23 23.50 22.22 23.11 646,334 +1.12(+5.09%)
Jun 20, 2024 23.11 23.48 21.56 21.99 753,931 -1.75(-7.37%)
Jun 18, 2024 25.05 25.30 23.52 23.74 594,618 -1.18(-4.74%)
Jun 17, 2024 24.82 25.78 24.66 24.92 632,490 +0.47(+1.92%)
Jun 14, 2024 24.28 25.48 24.21 24.45 664,015 -0.58(-2.32%)
Jun 13, 2024 23.96 25.44 23.17 25.03 966,007 +1.68(+7.19%)
Jun 12, 2024 22.22 23.70 21.63 23.35 1,072,741 -0.48(-2.01%)
Jun 11, 2024 23.77 24.66 23.77 23.83 856,686 +0.57(+2.45%)
Jun 10, 2024 23.89 24.54 23.15 23.26 702,072 -0.91(-3.76%)
Jun 07, 2024 22.20 24.34 22.18 24.17 1,295,452 +4.09(+20.37%)
Jun 06, 2024 22.10 22.23 19.97 20.08 935,574 -2.17(-9.75%)
Jun 05, 2024 23.01 23.76 22.12 22.25 882,769 -1.25(-5.32%)
Jun 04, 2024 22.07 23.92 22.07 23.50 914,138 +2.55(+12.17%)
Jun 03, 2024 21.09 21.74 20.90 20.95 1,147,704 -0.22(-1.04%)
May 31, 2024 20.34 21.92 20.19 21.17 724,567 +0.63(+3.07%)
May 30, 2024 21.47 21.59 20.41 20.54 477,767 -0.96(-4.47%)
May 29, 2024 20.93 21.66 20.50 21.50 459,440 +1.31(+6.49%)
May 28, 2024 20.20 20.85 19.87 20.19 643,855 -1.70(-7.77%)
May 24, 2024 21.91 21.96 21.27 21.89 515,758 -0.88(-3.86%)
May 23, 2024 21.42 22.91 21.10 22.77 652,820 +1.74(+8.27%)
May 22, 2024 19.84 21.68 19.76 21.03 703,225 +1.99(+10.45%)
May 21, 2024 19.08 19.45 18.76 19.04 410,039 +0.27(+1.44%)
May 20, 2024 19.18 19.89 18.38 18.77 735,961 -0.68(-3.50%)
May 17, 2024 20.75 21.01 19.27 19.45 820,941 -2.22(-10.24%)
May 16, 2024 21.71 22.40 21.35 21.67 491,461 +0.28(+1.31%)
May 15, 2024 21.61 23.01 21.01 21.39 839,497 -0.94(-4.21%)
May 14, 2024 22.92 23.16 22.30 22.33 381,984 -1.06(-4.53%)
May 13, 2024 23.06 23.83 22.36 23.39 491,021 +0.74(+3.27%)
May 10, 2024 21.76 22.70 21.50 22.65 643,412 +0.19(+0.85%)
May 09, 2024 24.66 24.66 22.31 22.46 828,920 -2.79(-11.05%)
May 08, 2024 26.00 26.11 24.50 25.25 529,277 +0.24(+0.96%)
May 07, 2024 25.28 25.70 24.90 25.01 323,347 -0.14(-0.56%)
May 06, 2024 25.35 25.39 24.53 25.15 684,558 -1.84(-6.82%)
May 03, 2024 26.28 27.75 25.98 26.99 593,433 +0.14(+0.52%)
May 02, 2024 27.81 28.25 26.12 26.85 559,388 -0.15(-0.56%)
May 01, 2024 27.09 27.84 25.00 27.00 708,386 -0.50(-1.82%)
Apr 30, 2024 26.39 27.82 25.84 27.50 588,606 +3.32(+13.73%)
Apr 29, 2024 24.52 25.71 23.86 24.18 328,224 -0.52(-2.11%)
Apr 26, 2024 24.40 25.50 24.15 24.70 441,527 -0.50(-1.98%)
Apr 25, 2024 27.80 28.60 24.90 25.20 751,202 -2.70(-9.68%)
Apr 24, 2024 28.40 28.80 27.70 27.90 511,094 -0.30(-1.06%)
Apr 23, 2024 30.00 30.50 27.80 28.20 605,881 -0.80(-2.76%)
Apr 22, 2024 29.20 29.85 28.10 29.00 908,870 +2.90(+11.11%)
Apr 19, 2024 26.90 26.90 25.44 26.10 507,177 -0.90(-3.33%)
Apr 18, 2024 25.90 27.60 25.90 27.00 478,906 -0.20(-0.74%)
Apr 17, 2024 27.80 28.50 26.20 27.20 706,623 -1.60(-5.56%)
Apr 16, 2024 28.50 30.19 28.10 28.80 583,144 +1.50(+5.49%)
Apr 15, 2024 25.90 28.60 25.80 27.30 691,585 +0.60(+2.25%)
Apr 12, 2024 23.70 27.40 22.40 26.70 1,357,655 +1.40(+5.53%)
Apr 11, 2024 26.00 27.45 25.10 25.30 562,905 -1.90(-6.99%)
Apr 10, 2024 27.90 28.60 26.10 27.20 957,447 +1.40(+5.43%)
Apr 09, 2024 25.80 26.50 24.86 25.80 599,715 -1.40(-5.15%)
Apr 08, 2024 26.10 28.09 25.80 27.20 483,510 +0.40(+1.49%)
Apr 05, 2024 29.30 29.80 26.50 26.80 776,196 -3.00(-10.07%)
Apr 04, 2024 28.90 29.86 28.30 29.80 493,647 +1.30(+4.56%)
Apr 03, 2024 31.40 31.40 28.50 28.50 431,819 -2.60(-8.36%)
Apr 02, 2024 31.90 32.50 30.80 31.10 354,109 -1.00(-3.12%)
Apr 01, 2024 31.50 33.30 31.00 32.10 399,728 -1.50(-4.46%)
Mar 28, 2024 34.60 35.40 33.30 33.60 356,639 -2.70(-7.44%)
Mar 27, 2024 39.50 39.60 36.10 36.30 434,780 -4.00(-9.93%)
Mar 26, 2024 37.90 40.30 37.70 40.30 300,696 +0.30(+0.75%)
Mar 25, 2024 40.40 40.40 38.10 40.00 478,506 -1.20(-2.91%)
Mar 22, 2024 40.60 41.40 39.50 41.20 279,074 +1.50(+3.78%)
Mar 21, 2024 37.40 39.80 36.50 39.70 262,800 +1.10(+2.85%)
Mar 20, 2024 44.80 44.80 37.40 38.60 416,163 -5.60(-12.67%)
Mar 19, 2024 42.10 44.30 42.10 44.20 268,718 +2.80(+6.76%)
Mar 18, 2024 40.50 41.50 40.30 41.40 193,000 +1.00(+2.48%)
Mar 15, 2024 41.00 41.90 40.00 40.40 189,657 -0.20(-0.49%)
Mar 14, 2024 40.50 41.50 40.00 40.60 253,665 +1.50(+3.84%)
Mar 13, 2024 41.40 41.60 38.40 39.10 368,300 -3.00(-7.13%)
Mar 12, 2024 42.50 43.70 42.00 42.10 445,763 +1.90(+4.73%)
Mar 11, 2024 42.70 43.20 39.20 40.20 309,590 -2.10(-4.96%)
Mar 08, 2024 41.50 43.00 40.70 42.30 456,111 +0.00(+0.00%)
Mar 07, 2024 42.70 43.60 41.90 42.30 289,125 -2.00(-4.51%)
Mar 06, 2024 44.60 45.10 42.55 44.30 401,541 -2.70(-5.74%)
Mar 05, 2024 45.30 47.00 44.50 47.00 393,275 -0.60(-1.26%)
Mar 04, 2024 51.60 52.30 47.10 47.60 313,112 -7.10(-12.98%)
Mar 01, 2024 59.50 62.10 53.75 54.70 281,561 -6.80(-11.06%)
Feb 29, 2024 61.70 62.20 59.20 61.50 215,289 -4.00(-6.11%)
Feb 28, 2024 64.30 66.70 64.30 65.50 190,518 +1.70(+2.66%)
Feb 27, 2024 62.00 63.85 61.60 63.80 142,992 +1.50(+2.41%)
Feb 26, 2024 61.30 63.70 61.30 62.30 163,676 +2.70(+4.53%)
Feb 23, 2024 62.70 64.40 58.90 59.60 269,106 -3.40(-5.40%)
Feb 22, 2024 59.80 63.60 59.80 63.00 260,242 +4.00(+6.78%)
Feb 21, 2024 57.80 61.50 57.80 59.00 237,028 +0.90(+1.55%)
Feb 20, 2024 56.70 58.95 56.45 58.10 179,039 -0.60(-1.02%)
Feb 16, 2024 60.80 60.80 56.80 58.70 254,720 -0.40(-0.68%)
Feb 15, 2024 62.10 62.60 56.90 59.10 554,881 -5.30(-8.23%)
Feb 14, 2024 65.10 67.20 63.90 64.40 696,471 -1.30(-1.98%)
Feb 13, 2024 61.00 67.15 61.00 65.70 730,573 +9.10(+16.08%)
Feb 12, 2024 59.20 59.70 55.80 56.60 725,529 -2.30(-3.90%)
Feb 09, 2024 57.40 59.97 57.40 58.90 173,227 +2.00(+3.51%)
Feb 08, 2024 56.80 57.40 55.70 56.90 157,739 +1.30(+2.34%)
Feb 07, 2024 54.20 56.10 53.80 55.60 200,410 +1.60(+2.96%)
Feb 06, 2024 55.10 56.40 53.90 54.00 176,657 -2.50(-4.42%)
Feb 05, 2024 55.80 57.30 54.80 56.50 200,067 +3.90(+7.41%)
Feb 02, 2024 51.70 54.28 51.60 52.60 296,328 +5.00(+10.50%)
Feb 01, 2024 52.00 52.10 47.30 47.60 319,764 -6.10(-11.36%)
Jan 31, 2024 52.30 54.38 49.30 53.70 372,403 +0.90(+1.70%)
Jan 30, 2024 50.80 53.70 50.30 52.80 191,509 +1.50(+2.92%)
Jan 29, 2024 51.70 54.40 51.30 51.30 153,405 -1.50(-2.84%)
Jan 26, 2024 52.30 53.50 51.10 52.80 178,175 +0.60(+1.15%)
Jan 25, 2024 52.50 53.80 51.70 52.20 158,127 -3.40(-6.12%)
Jan 24, 2024 49.40 55.60 48.10 55.60 292,915 +3.20(+6.11%)
Jan 23, 2024 55.00 55.60 52.31 52.40 221,157 -3.80(-6.76%)
Jan 22, 2024 57.50 58.20 55.20 56.20 226,523 +0.40(+0.72%)
Jan 19, 2024 54.40 57.80 54.40 55.80 232,385 -0.10(-0.18%)
Jan 18, 2024 54.80 57.30 54.80 55.90 248,185 -0.50(-0.89%)
Jan 17, 2024 54.40 57.10 54.00 56.40 279,528 +4.80(+9.30%)
Jan 16, 2024 48.10 52.00 48.10 51.60 246,645 +6.10(+13.41%)
Jan 12, 2024 45.60 46.20 42.95 45.50 336,933 -4.50(-9.00%)
Jan 11, 2024 48.70 52.00 47.90 50.00 369,176 +1.00(+2.04%)
Jan 10, 2024 48.80 50.00 47.80 49.00 238,825 +0.10(+0.20%)
Jan 09, 2024 45.90 49.20 45.80 48.90 243,019 +2.30(+4.94%)
Jan 08, 2024 48.00 48.50 45.50 46.60 227,902 +0.70(+1.53%)
Jan 05, 2024 45.50 47.00 43.05 45.90 340,239 +0.00(+0.00%)
Jan 04, 2024 45.80 47.40 44.90 45.90 153,932 -0.10(-0.22%)
Jan 03, 2024 45.20 46.80 44.60 46.00 347,877 +3.80(+9.00%)
Jan 02, 2024 40.20 42.60 39.60 42.20 239,653 +1.60(+3.94%)
Dec 29, 2023 40.60 41.70 39.90 40.60 230,231 +0.80(+2.01%)
Dec 28, 2023 37.40 39.80 36.90 39.80 210,835 +2.90(+7.86%)
Dec 27, 2023 37.30 37.60 35.80 36.90 158,175 -1.20(-3.15%)
Dec 26, 2023 37.80 38.70 37.20 38.10 69,079 -0.30(-0.78%)
Dec 22, 2023 36.80 38.40 35.30 38.40 230,920 -0.60(-1.54%)
Dec 21, 2023 39.40 39.86 38.35 39.00 184,597 -2.40(-5.80%)
Dec 20, 2023 38.40 41.60 38.40 41.40 163,930 +2.70(+6.98%)
Dec 19, 2023 41.60 41.80 37.60 38.70 218,041 -3.50(-8.29%)
Dec 18, 2023 42.50 43.58 41.90 42.20 99,579 -0.80(-1.86%)
Dec 15, 2023 42.70 43.45 41.60 43.00 173,642 +1.30(+3.12%)
Dec 14, 2023 42.10 43.00 39.20 41.70 361,726 -2.50(-5.66%)
Dec 13, 2023 54.70 55.85 44.10 44.20 311,240 -10.70(-19.49%)
Dec 12, 2023 50.70 55.50 50.70 54.90 205,466 +3.90(+7.65%)
Dec 11, 2023 52.20 53.25 50.80 51.00 220,103 +0.70(+1.39%)
Dec 08, 2023 50.40 51.70 48.20 50.30 240,553 +3.10(+6.57%)
Dec 07, 2023 45.70 48.60 45.70 47.20 289,718 +0.50(+1.07%)
Dec 06, 2023 44.60 46.70 44.10 46.70 244,603 +0.30(+0.65%)
Dec 05, 2023 45.60 47.70 44.56 46.40 368,555 +2.40(+5.45%)
Dec 04, 2023 43.50 45.00 42.80 44.00 368,141 +3.10(+7.58%)
Dec 01, 2023 43.40 43.90 40.55 40.90 195,582 -2.10(-4.88%)
Nov 30, 2023 44.30 45.10 43.00 43.00 137,707 -0.70(-1.60%)
Nov 29, 2023 43.80 44.70 42.90 43.70 181,748 +0.30(+0.69%)
Nov 28, 2023 49.10 49.50 43.40 43.40 363,560 -7.30(-14.40%)
Nov 27, 2023 50.90 52.60 49.90 50.70 186,231 -2.50(-4.70%)
Nov 24, 2023 53.80 54.40 52.20 53.20 112,439 -1.00(-1.85%)
Nov 22, 2023 54.10 55.50 53.20 54.20 104,954 -0.20(-0.37%)
Nov 21, 2023 55.70 55.70 52.02 54.40 207,520 -3.80(-6.53%)
Nov 20, 2023 60.90 61.85 58.20 58.20 161,950 -0.70(-1.19%)
Nov 17, 2023 57.00 59.20 56.30 58.90 217,015 +1.20(+2.08%)
Nov 16, 2023 59.60 60.50 55.00 57.70 251,357 -2.90(-4.79%)
Nov 15, 2023 59.60 61.90 58.70 60.60 103,051 +1.10(+1.85%)
Nov 14, 2023 64.30 64.80 58.15 59.50 265,157 -10.20(-14.63%)
Nov 13, 2023 69.00 70.18 67.20 69.70 325,128 +1.60(+2.35%)
Nov 10, 2023 67.00 69.90 67.00 68.10 197,872 +2.60(+3.97%)
Nov 09, 2023 64.40 66.80 60.80 65.50 254,967 +0.60(+0.92%)
Nov 08, 2023 61.30 65.90 60.50 64.90 276,916 +5.40(+9.08%)
Nov 07, 2023 58.70 62.40 58.30 59.50 296,992 +2.90(+5.12%)
Nov 06, 2023 54.90 56.60 54.20 56.60 195,385 +2.00(+3.66%)
Nov 03, 2023 61.60 61.60 52.40 54.60 226,186 -8.50(-13.47%)
Nov 02, 2023 61.90 65.50 61.90 63.10 163,373 -0.80(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.